CATRION Catering Holding Company (TADAWUL:6004)
Saudi Arabia · Delayed Price · Currency is SAR 72.05
+0.15 (0.21%)
At close: Mar 3, 2026
TADAWUL:6004 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 73.95 | 73.95 | 71.10 | 72.05 | 72.05 | 0.21% | 172,977 |
| Mar 2, 2026 | 75.55 | 75.95 | 71.55 | 71.90 | 71.90 | -3.36% | 290,702 |
| Mar 1, 2026 | 72.90 | 77.10 | 70.00 | 74.40 | 74.40 | -2.55% | 202,720 |
| Feb 26, 2026 | 76.50 | 77.35 | 75.80 | 76.35 | 76.35 | -0.20% | 72,217 |
| Feb 25, 2026 | 76.95 | 76.95 | 75.65 | 76.50 | 76.50 | 1.26% | 54,726 |
| Feb 24, 2026 | 77.00 | 77.00 | 74.80 | 75.55 | 75.55 | -1.69% | 140,228 |
| Feb 23, 2026 | 76.80 | 77.05 | 74.35 | 76.85 | 76.85 | -0.07% | 174,174 |
| Feb 19, 2026 | 78.30 | 78.30 | 76.00 | 76.90 | 76.90 | -1.41% | 160,930 |
| Feb 18, 2026 | 78.05 | 78.40 | 77.05 | 78.00 | 78.00 | -0.06% | 131,233 |
| Feb 17, 2026 | 79.45 | 79.45 | 78.05 | 78.05 | 78.05 | -1.39% | 101,901 |
| Feb 16, 2026 | 79.55 | 80.00 | 79.05 | 79.15 | 79.15 | -1.06% | 120,234 |
| Feb 15, 2026 | 80.00 | 80.40 | 79.65 | 80.00 | 80.00 | - | 57,070 |
| Feb 12, 2026 | 79.45 | 80.05 | 79.05 | 80.00 | 80.00 | 0.63% | 89,911 |
| Feb 11, 2026 | 79.35 | 80.20 | 79.00 | 79.50 | 79.50 | -0.38% | 152,969 |
| Feb 10, 2026 | 79.50 | 79.90 | 78.70 | 79.80 | 79.80 | 1.33% | 257,917 |
| Feb 9, 2026 | 80.45 | 80.45 | 78.30 | 78.75 | 78.75 | -2.11% | 120,967 |
| Feb 8, 2026 | 80.40 | 81.15 | 79.40 | 80.45 | 80.45 | 1.51% | 89,413 |
| Feb 5, 2026 | 81.00 | 81.00 | 78.70 | 79.25 | 79.25 | -2.16% | 187,143 |
| Feb 4, 2026 | 81.50 | 82.60 | 81.00 | 81.00 | 81.00 | -0.49% | 118,116 |
| Feb 3, 2026 | 81.80 | 82.45 | 81.05 | 81.40 | 81.40 | -0.43% | 82,280 |
| Feb 2, 2026 | 79.00 | 81.80 | 78.75 | 81.75 | 81.75 | 3.09% | 171,916 |
| Feb 1, 2026 | 81.90 | 81.90 | 78.75 | 79.30 | 79.30 | -2.16% | 143,053 |
| Jan 29, 2026 | 83.60 | 84.50 | 81.05 | 81.05 | 81.05 | -2.47% | 792,981 |
| Jan 28, 2026 | 82.00 | 83.65 | 81.80 | 83.10 | 83.10 | 0.61% | 201,796 |
| Jan 27, 2026 | 82.95 | 83.35 | 82.40 | 82.60 | 82.60 | -0.30% | 122,476 |
| Jan 26, 2026 | 82.50 | 83.35 | 81.90 | 82.85 | 82.85 | 0.67% | 154,019 |
| Jan 25, 2026 | 81.20 | 83.35 | 80.90 | 82.30 | 82.30 | 2.36% | 244,694 |
| Jan 22, 2026 | 79.00 | 81.10 | 79.00 | 80.40 | 80.40 | 2.16% | 238,418 |
| Jan 21, 2026 | 77.25 | 78.85 | 77.00 | 78.70 | 78.70 | 1.81% | 520,430 |
| Jan 20, 2026 | 77.65 | 78.75 | 77.00 | 77.30 | 77.30 | -0.51% | 187,155 |
| Jan 19, 2026 | 78.20 | 79.45 | 77.70 | 77.70 | 77.70 | -1.02% | 340,755 |
| Jan 18, 2026 | 77.75 | 78.90 | 77.75 | 78.50 | 78.50 | 1.16% | 168,334 |
| Jan 15, 2026 | 79.50 | 79.50 | 77.60 | 77.60 | 77.60 | -1.90% | 1,183,231 |
| Jan 14, 2026 | 81.00 | 81.30 | 78.95 | 79.10 | 79.10 | -2.04% | 204,211 |
| Jan 13, 2026 | 78.85 | 81.15 | 77.70 | 80.75 | 80.75 | 2.41% | 338,846 |
| Jan 12, 2026 | 78.45 | 79.10 | 78.25 | 78.85 | 78.85 | 0.70% | 176,558 |
| Jan 11, 2026 | 78.50 | 78.90 | 78.15 | 78.30 | 78.30 | -0.25% | 164,708 |
| Jan 8, 2026 | 78.40 | 78.75 | 76.95 | 78.50 | 78.50 | 0.26% | 232,784 |
| Jan 7, 2026 | 79.30 | 81.00 | 77.95 | 78.30 | 78.30 | 0.58% | 169,685 |
| Jan 6, 2026 | 81.00 | 81.25 | 77.65 | 77.85 | 77.85 | -3.89% | 152,309 |
| Jan 5, 2026 | 81.60 | 82.20 | 80.40 | 81.00 | 81.00 | -0.67% | 116,616 |
| Jan 4, 2026 | 81.95 | 82.80 | 80.55 | 81.55 | 81.55 | -0.43% | 178,284 |
| Jan 1, 2026 | 80.90 | 83.00 | 80.60 | 81.90 | 81.90 | 1.93% | 197,207 |
| Dec 31, 2025 | 77.80 | 80.50 | 77.70 | 80.35 | 80.35 | 4.35% | 101,598 |
| Dec 30, 2025 | 78.50 | 79.15 | 77.00 | 77.00 | 77.00 | -2.16% | 94,925 |
| Dec 29, 2025 | 78.00 | 78.70 | 77.05 | 78.70 | 78.70 | 1.68% | 57,202 |
| Dec 28, 2025 | 78.85 | 80.00 | 77.00 | 77.40 | 77.40 | -1.78% | 124,116 |
| Dec 25, 2025 | 78.65 | 78.85 | 77.60 | 78.80 | 78.80 | 1.55% | 65,074 |
| Dec 24, 2025 | 78.70 | 78.80 | 77.60 | 77.60 | 77.60 | -1.15% | 121,372 |
| Dec 23, 2025 | 77.95 | 78.50 | 77.50 | 78.50 | 78.50 | 1.49% | 161,212 |